Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
19.18
-0.23 (-1.18%)
Oct 27, 2026, 5:35 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202619.3519.4219.1819.1819.18-1.18%396,181
Oct 26, 202619.3919.7619.0819.4119.411.41%661,952
Oct 23, 202619.4919.4918.9019.1419.14-0.78%529,570
Oct 22, 202619.1719.4718.6819.2919.29-1.53%678,494
Oct 21, 202619.3219.5919.3219.5919.591.14%433,752
Oct 20, 202619.3019.4619.2819.3719.370.31%236,017
Oct 19, 202619.3919.5219.2119.3119.31-1.33%488,887
Oct 16, 202619.3919.6319.3419.5719.571.24%472,203
Oct 15, 202619.2519.3818.9519.3319.330.26%1,177,643
Oct 14, 202618.6219.2918.6219.2819.284.10%1,021,827
Oct 13, 202618.3018.7418.3018.5218.521.59%692,220
Oct 12, 202618.2618.3218.1218.2318.230.83%231,107
Oct 9, 202617.9918.3217.9918.0818.080.22%330,845
Oct 8, 202618.0218.0517.8818.0418.04-0.66%414,878
Oct 7, 202618.1318.3318.0618.1618.16-0.60%470,871
Oct 6, 202617.8118.4017.8118.2718.272.41%505,208
Oct 5, 202617.7217.9117.5817.8417.841.13%239,564
Oct 2, 202617.6617.9917.6217.6417.64-0.90%423,873
Oct 1, 202618.1318.1317.5717.8017.80-1.60%664,146
Sep 30, 202617.6918.2717.6918.0918.092.15%727,022
Sep 29, 202617.8517.9517.6217.7117.71-0.78%426,309
Sep 28, 202617.9218.1417.8217.8517.850.06%463,921
Sep 25, 202617.7517.9817.6817.8417.840.62%491,824
Sep 24, 202617.4117.9317.3617.7317.731.37%528,697
Sep 23, 202617.6017.6317.3917.4917.49-0.40%298,730
Sep 22, 202617.0217.7717.0017.5617.563.84%945,651
Sep 21, 202616.9817.1216.8816.9116.910.30%461,266
Sep 18, 202616.8216.8816.7016.8616.86-550,982
Sep 17, 202616.9417.1516.8216.8616.86-0.47%547,498
Sep 16, 202617.0617.0616.8416.9416.94-0.99%573,085
Sep 15, 202617.4017.4016.8217.1117.11-2.17%989,810
Sep 14, 202617.3517.5917.2817.4917.490.81%314,083
Sep 11, 202617.4217.5917.3217.3517.35-0.63%262,102
Sep 10, 202617.8017.8217.2417.4617.46-2.18%568,404
Sep 9, 202618.0018.0017.1017.8517.85-1.65%733,536
Sep 8, 202618.2618.5118.0918.1518.15-0.93%326,872
Sep 7, 202618.3018.3218.0918.3218.32-333,506
Sep 4, 202618.4218.4218.2218.3218.32-0.38%250,834
Sep 3, 202618.2818.3918.0718.3918.390.22%396,584
Sep 2, 202618.3418.4218.1818.3518.35-0.16%529,507
Sep 1, 202618.3518.6618.1818.3818.38-0.33%876,877
Aug 31, 202618.4018.5818.4018.4418.440.22%543,117
Aug 28, 202618.1318.6018.1318.4018.401.77%1,029,124
Aug 27, 202618.2118.2117.8518.0818.08-0.60%386,089
Aug 26, 202617.9018.2317.8618.1918.191.73%751,553
Aug 25, 202617.3717.8917.3017.8817.882.94%1,066,516
Aug 24, 202617.2417.5017.2217.3717.370.99%619,385
Aug 21, 202617.1117.2517.0917.2017.200.47%370,565
Aug 20, 202617.0417.2317.0417.1217.120.18%335,778
Aug 19, 202616.8117.1616.7417.0917.091.67%406,652